光智科技(300489)股票行情
光智科技(300489)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 41.28 | 41.12 | 0.28 | 0.69% | 40.82 | 41.55 | 33703 | 13871.35 | 2.46% | 0.00 |
| 2025-07-31 | 41.99 | 40.84 | -1.16 | -2.76% | 40.78 | 41.99 | 59442 | 24581.88 | 4.33% | 5.00 |
| 2025-07-30 | 43.20 | 42.00 | -1.70 | -3.89% | 41.71 | 43.20 | 89427 | 37725.45 | 6.52% | 0.00 |
| 2025-07-29 | 41.59 | 43.70 | 2.37 | 5.73% | 41.09 | 43.97 | 117790 | 50345.90 | 8.59% | 28.00 |
| 2025-07-28 | 41.00 | 41.33 | 0.50 | 1.22% | 40.51 | 41.60 | 52748 | 21652.18 | 3.85% | 0.00 |
| 2025-07-25 | 40.12 | 40.83 | 0.81 | 2.02% | 40.06 | 40.89 | 51964 | 21039.62 | 3.79% | 5.00 |
| 2025-07-24 | 39.49 | 40.02 | 0.47 | 1.19% | 39.41 | 40.08 | 27457 | 10955.35 | 2.00% | 0.00 |
| 2025-07-23 | 40.00 | 39.55 | -0.45 | -1.13% | 39.50 | 40.20 | 27270 | 10850.32 | 1.99% | 0.00 |
| 2025-07-22 | 40.52 | 40.00 | -0.47 | -1.16% | 39.85 | 40.60 | 32004 | 12835.92 | 2.33% | 0.00 |
| 2025-07-21 | 39.80 | 40.47 | 0.67 | 1.68% | 39.71 | 40.70 | 44790 | 18020.67 | 3.27% | 5.00 |
| 2025-07-18 | 40.00 | 39.80 | -0.18 | -0.45% | 39.61 | 40.20 | 28840 | 11500.11 | 2.10% | 0.00 |
| 2025-07-17 | 39.67 | 39.98 | 0.39 | 0.99% | 39.34 | 40.04 | 32939 | 13097.74 | 2.40% | 0.00 |
| 2025-07-16 | 39.05 | 39.59 | 0.45 | 1.15% | 38.86 | 39.75 | 29057 | 11497.79 | 2.12% | 0.00 |
| 2025-07-15 | 39.65 | 39.14 | -0.52 | -1.31% | 38.90 | 39.85 | 33164 | 13023.91 | 2.42% | 0.00 |
| 2025-07-14 | 39.53 | 39.66 | 0.15 | 0.38% | 39.25 | 39.74 | 26208 | 10359.68 | 1.91% | 0.00 |
| 2025-07-11 | 39.21 | 39.51 | 0.29 | 0.74% | 38.91 | 39.72 | 34605 | 13636.64 | 2.52% | 3.00 |
| 2025-07-10 | 39.28 | 39.22 | -0.17 | -0.43% | 39.10 | 39.48 | 28980 | 11364.03 | 2.11% | 4.00 |
| 2025-07-09 | 40.19 | 39.39 | -0.62 | -1.55% | 39.23 | 40.24 | 41763 | 16571.82 | 3.05% | 0.00 |
| 2025-07-08 | 39.82 | 40.01 | 0.19 | 0.48% | 39.60 | 40.38 | 34373 | 13756.19 | 2.51% | 0.00 |
| 2025-07-07 | 39.80 | 39.82 | 0.02 | 0.05% | 39.40 | 39.98 | 28094 | 11161.42 | 2.05% | 0.00 |
| 2025-07-04 | 40.45 | 39.80 | -0.50 | -1.24% | 39.54 | 40.48 | 44268 | 17664.25 | 3.23% | 0.00 |
| 2025-07-03 | 40.39 | 40.30 | 0.08 | 0.20% | 40.20 | 40.65 | 35142 | 14189.87 | 2.56% | 1.00 |
| 2025-07-02 | 41.43 | 40.22 | -1.18 | -2.85% | 40.00 | 41.67 | 70216 | 28379.76 | 5.12% | 0.00 |
| 2025-07-01 | 41.89 | 41.40 | -2.76 | -6.25% | 41.23 | 42.30 | 119844 | 50030.94 | 8.74% | 0.00 |
| 2025-06-30 | 37.82 | 44.16 | -3.12 | -6.60% | 37.82 | 45.66 | 212514 | 85750.18 | 15.50% | 6.00 |
| 2025-06-27 | 47.00 | 47.28 | 0.53 | 1.13% | 46.83 | 47.50 | 26259 | 12404.82 | 1.92% | 0.00 |
| 2025-06-26 | 47.31 | 46.75 | -0.70 | -1.48% | 46.72 | 47.91 | 36856 | 17467.47 | 2.69% | 0.00 |
| 2025-06-25 | 46.92 | 47.45 | 0.53 | 1.13% | 46.63 | 47.54 | 34589 | 16294.97 | 2.52% | 0.00 |
| 2025-06-24 | 46.11 | 46.92 | 0.81 | 1.76% | 45.91 | 47.14 | 30198 | 14137.17 | 2.20% | 0.00 |
| 2025-06-23 | 45.06 | 46.11 | 0.81 | 1.79% | 44.82 | 46.25 | 27929 | 12766.12 | 2.04% | 0.00 |
| 2025-06-20 | 45.60 | 45.30 | -0.35 | -0.77% | 45.16 | 46.43 | 23611 | 10799.89 | 1.72% | 0.00 |
| 2025-06-19 | 46.60 | 45.65 | -1.25 | -2.67% | 45.50 | 46.91 | 35268 | 16259.24 | 2.57% | 0.00 |
| 2025-06-18 | 46.99 | 46.90 | -0.68 | -1.43% | 46.37 | 47.40 | 36905 | 17299.55 | 2.69% | 4.00 |
| 2025-06-17 | 48.50 | 47.58 | 0.60 | 1.28% | 47.15 | 48.90 | 47065 | 22467.81 | 3.43% | 0.00 |
| 2025-06-16 | 46.09 | 46.98 | 0.61 | 1.32% | 46.01 | 47.78 | 42029 | 19805.13 | 3.07% | 0.00 |
| 2025-06-13 | 46.03 | 46.37 | 0.37 | 0.80% | 45.70 | 47.25 | 50771 | 23588.31 | 3.70% | 0.00 |
| 2025-06-12 | 46.30 | 46.00 | -0.56 | -1.20% | 45.88 | 46.46 | 23748 | 10956.55 | 1.73% | 8.00 |
| 2025-06-11 | 46.46 | 46.56 | 0.05 | 0.11% | 46.28 | 46.95 | 23103 | 10773.68 | 1.69% | 0.00 |
| 2025-06-10 | 47.99 | 46.51 | -1.31 | -2.74% | 45.68 | 47.99 | 41552 | 19413.33 | 3.03% | 0.00 |
| 2025-06-09 | 47.00 | 47.82 | 0.66 | 1.40% | 47.00 | 47.86 | 31334 | 14918.72 | 2.29% | 0.00 |
| 2025-06-06 | 47.60 | 47.16 | -0.43 | -0.90% | 47.08 | 48.18 | 33250 | 15810.34 | 2.43% | 1.00 |
| 2025-06-05 | 47.00 | 47.59 | 0.50 | 1.06% | 46.58 | 47.77 | 35568 | 16769.95 | 2.59% | 0.00 |
| 2025-06-04 | 47.00 | 47.09 | 0.27 | 0.58% | 46.55 | 47.32 | 29630 | 13948.23 | 2.16% | 0.00 |
| 2025-06-03 | 47.20 | 46.82 | -0.72 | -1.51% | 46.50 | 47.38 | 47876 | 22413.44 | 3.49% | 0.00 |
| 2025-05-30 | 48.20 | 47.54 | -1.08 | -2.22% | 47.45 | 48.73 | 37392 | 17919.30 | 2.73% | 10.00 |
| 2025-05-29 | 48.13 | 48.62 | 0.46 | 0.96% | 47.66 | 48.91 | 45227 | 21951.33 | 3.30% | 0.00 |
| 2025-05-28 | 49.44 | 48.16 | -1.23 | -2.49% | 47.88 | 49.86 | 54258 | 26426.09 | 3.96% | 11.00 |
| 2025-05-27 | 50.88 | 49.39 | -2.30 | -4.45% | 49.06 | 51.25 | 77431 | 38457.55 | 5.65% | 29.00 |
| 2025-05-26 | 50.50 | 51.69 | 0.71 | 1.39% | 49.97 | 53.58 | 106557 | 55364.81 | 7.77% | 1.00 |
| 2025-05-23 | 49.03 | 50.98 | 1.73 | 3.51% | 48.43 | 51.50 | 115361 | 57781.87 | 8.41% | 24.00 |
| 2025-05-22 | 50.99 | 49.25 | -3.04 | -5.81% | 49.12 | 52.26 | 112621 | 56421.94 | 8.22% | 20.00 |
| 2025-05-21 | 55.54 | 52.29 | -3.59 | -6.42% | 51.62 | 57.55 | 172624 | 93247.73 | 12.59% | 0.00 |
| 2025-05-20 | 63.91 | 55.88 | 2.46 | 4.61% | 55.79 | 64.00 | 270822 | 159515.14 | 19.75% | 1.00 |
| 2025-05-19 | 53.42 | 53.42 | 8.90 | 19.99% | 52.50 | 53.42 | 70104 | 37430.84 | 5.11% | 10.00 |
| 2025-05-16 | 44.17 | 44.52 | 0.34 | 0.77% | 43.96 | 44.99 | 14732 | 6574.31 | 1.07% | 0.00 |
| 2025-05-15 | 45.07 | 44.18 | -0.83 | -1.84% | 44.10 | 45.07 | 19672 | 8752.36 | 1.43% | 0.00 |
| 2025-05-14 | 45.03 | 45.01 | -0.10 | -0.22% | 44.65 | 45.46 | 20581 | 9248.24 | 1.50% | 0.00 |
| 2025-05-13 | 46.50 | 45.11 | -0.92 | -2.00% | 45.08 | 46.60 | 23453 | 10716.89 | 1.71% | 0.00 |
| 2025-05-12 | 45.54 | 46.03 | 0.88 | 1.95% | 45.53 | 46.48 | 27904 | 12841.91 | 2.04% | 0.00 |
| 2025-05-09 | 46.20 | 45.15 | -1.14 | -2.46% | 44.98 | 46.44 | 26074 | 11864.98 | 1.90% | 10.00 |
| 2025-05-08 | 45.00 | 46.29 | 0.95 | 2.10% | 44.81 | 46.44 | 27438 | 12600.83 | 2.00% | 3.00 |
| 2025-05-07 | 45.90 | 45.34 | 0.26 | 0.58% | 44.88 | 46.01 | 29668 | 13465.34 | 2.16% | 1.00 |
| 2025-05-06 | 44.40 | 45.08 | 1.20 | 2.73% | 43.92 | 45.15 | 24795 | 11128.29 | 1.81% | 0.00 |
| 2025-04-30 | 43.30 | 43.88 | 0.72 | 1.67% | 43.29 | 44.08 | 16667 | 7312.84 | 1.22% | 0.00 |
| 2025-04-29 | 42.69 | 43.16 | 0.41 | 0.96% | 42.26 | 43.44 | 15673 | 6755.46 | 1.14% | 0.00 |
| 2025-04-28 | 43.60 | 42.75 | -0.80 | -1.84% | 42.61 | 43.75 | 15499 | 6679.91 | 1.13% | 1.00 |
| 2025-04-25 | 43.81 | 43.55 | 0.41 | 0.95% | 42.96 | 44.34 | 22868 | 10001.27 | 1.67% | 2.00 |
| 2025-04-24 | 43.78 | 43.14 | -0.89 | -2.02% | 42.94 | 44.12 | 19312 | 8389.37 | 1.41% | 23.00 |
| 2025-04-23 | 43.99 | 44.03 | 0.53 | 1.22% | 43.75 | 44.44 | 20121 | 8860.58 | 1.47% | 0.00 |
| 2025-04-22 | 44.70 | 43.50 | -0.55 | -1.25% | 43.40 | 44.70 | 19226 | 8416.37 | 1.40% | 0.00 |
| 2025-04-21 | 42.89 | 44.05 | 1.33 | 3.11% | 42.50 | 44.20 | 26392 | 11557.73 | 1.93% | 0.00 |
| 2025-04-18 | 42.92 | 42.72 | -0.24 | -0.56% | 42.48 | 43.41 | 19012 | 8127.64 | 1.39% | 0.00 |
| 2025-04-17 | 42.85 | 42.96 | -0.34 | -0.79% | 42.82 | 44.07 | 19371 | 8419.33 | 1.41% | 1.00 |
| 2025-04-16 | 44.05 | 43.30 | -1.00 | -2.26% | 42.63 | 44.39 | 26470 | 11490.32 | 1.93% | 2.00 |
| 2025-04-15 | 44.50 | 44.30 | -0.30 | -0.67% | 43.90 | 44.98 | 27132 | 12036.88 | 1.98% | 0.00 |
| 2025-04-14 | 44.18 | 44.60 | -1.60 | -3.46% | 44.01 | 45.45 | 69194 | 30939.08 | 5.05% | 0.00 |
| 2025-04-11 | 44.50 | 46.20 | 1.27 | 2.83% | 44.21 | 46.80 | 43913 | 20215.34 | 3.20% | 0.00 |
| 2025-04-10 | 44.30 | 44.93 | 1.22 | 2.79% | 44.30 | 45.65 | 45691 | 20586.31 | 3.33% | 0.00 |
| 2025-04-09 | 42.50 | 43.71 | 0.68 | 1.58% | 39.38 | 43.80 | 65215 | 27374.13 | 4.76% | 0.00 |
| 2025-04-08 | 39.50 | 43.03 | 3.98 | 10.19% | 39.50 | 43.25 | 71291 | 29819.16 | 5.20% | 0.00 |
深证大盘股票行情在线 K线走势图
